Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 64.79 | 65.08 | 63.99 | 64.68 | 862,479 | +0.56(+0.87%) |
Aug 30, 2012 | 64.37 | 64.70 | 63.60 | 64.12 | 1,710,770 | -0.71(-1.10%) |
Aug 29, 2012 | 65.42 | 65.49 | 64.41 | 64.83 | 1,141,846 | -0.99(-1.51%) |
Aug 27, 2012 | 66.27 | 66.36 | 65.57 | 65.83 | 1,256,440 | -0.15(-0.22%) |
Aug 24, 2012 | 65.86 | 66.27 | 65.13 | 65.97 | 1,573,143 | +0.19(+0.28%) |
Aug 23, 2012 | 65.93 | 66.12 | 65.18 | 65.79 | 968,437 | -0.34(-0.51%) |
Aug 22, 2012 | 66.17 | 66.38 | 65.47 | 66.13 | 999,179 | -0.07(-0.11%) |
Aug 21, 2012 | 66.92 | 67.59 | 65.99 | 66.20 | 1,290,883 | -0.44(-0.66%) |
Aug 20, 2012 | 67.15 | 67.28 | 66.02 | 66.64 | 1,079,450 | -0.81(-1.20%) |
Aug 17, 2012 | 67.13 | 67.50 | 66.92 | 67.45 | 1,200,069 | +0.56(+0.83%) |
Aug 16, 2012 | 65.98 | 67.16 | 65.82 | 66.90 | 1,254,250 | +1.03(+1.56%) |
Aug 15, 2012 | 65.86 | 65.99 | 65.25 | 65.87 | 1,957,194 | -0.35(-0.53%) |
Aug 14, 2012 | 67.25 | 67.25 | 65.97 | 66.22 | 1,081,315 | -0.51(-0.77%) |
Aug 13, 2012 | 66.88 | 67.12 | 66.18 | 66.74 | 1,094,549 | -0.43(-0.64%) |
Aug 10, 2012 | 65.79 | 67.39 | 65.69 | 67.16 | 1,469,141 | +1.09(+1.64%) |
Aug 09, 2012 | 65.93 | 66.57 | 65.81 | 66.08 | 1,851,841 | +0.23(+0.35%) |
Aug 08, 2012 | 65.76 | 66.17 | 65.43 | 65.85 | 1,265,185 | -0.38(-0.57%) |
Aug 07, 2012 | 65.34 | 66.88 | 65.16 | 66.22 | 1,822,650 | +1.40(+2.16%) |
Aug 06, 2012 | 64.77 | 65.17 | 64.13 | 64.82 | 2,189,856 | +0.47(+0.74%) |
Aug 03, 2012 | 64.69 | 64.98 | 63.72 | 64.35 | 2,193,154 | +0.90(+1.42%) |
Aug 02, 2012 | 63.97 | 64.77 | 61.28 | 63.45 | 4,514,748 | -2.18(-3.32%) |
Aug 01, 2012 | 65.16 | 66.43 | 65.04 | 65.63 | 2,792,924 | +1.00(+1.54%) |
Jul 31, 2012 | 64.74 | 65.47 | 64.52 | 64.63 | 1,900,975 | -0.34(-0.52%) |
Jul 30, 2012 | 65.42 | 65.76 | 64.33 | 64.97 | 1,812,613 | -0.53(-0.81%) |
Jul 27, 2012 | 61.90 | 65.78 | 61.90 | 65.50 | 2,122,973 | +2.38(+3.77%) |
Jul 26, 2012 | 63.00 | 63.95 | 62.30 | 63.12 | 1,473,254 | +1.47(+2.39%) |
Jul 25, 2012 | 61.79 | 62.66 | 60.95 | 61.64 | 1,378,805 | +0.48(+0.79%) |
Jul 24, 2012 | 61.80 | 62.11 | 60.41 | 61.16 | 1,636,585 | -0.60(-0.98%) |
Jul 23, 2012 | 58.87 | 63.27 | 58.35 | 61.77 | 3,026,482 | -0.16(-0.26%) |
Jul 20, 2012 | 61.87 | 62.84 | 61.45 | 61.93 | 1,475,534 | -0.70(-1.12%) |
Jul 19, 2012 | 61.48 | 63.40 | 61.28 | 62.63 | 3,420,883 | +1.08(+1.75%) |
Jul 18, 2012 | 58.73 | 62.28 | 58.10 | 61.55 | 3,636,539 | +2.10(+3.53%) |
Jul 17, 2012 | 58.98 | 59.68 | 58.23 | 59.45 | 1,530,520 | +0.72(+1.23%) |
Jul 16, 2012 | 58.31 | 59.05 | 57.97 | 58.72 | 2,216,876 | -0.74(-1.24%) |
Jul 13, 2012 | 58.20 | 59.57 | 58.16 | 59.46 | 1,498,614 | +1.33(+2.28%) |
Jul 12, 2012 | 56.87 | 58.54 | 56.66 | 58.14 | 1,981,284 | +0.33(+0.57%) |
Jul 11, 2012 | 59.35 | 59.35 | 57.57 | 57.81 | 2,408,375 | -0.62(-1.06%) |
Jul 10, 2012 | 60.00 | 61.31 | 57.74 | 58.43 | 4,056,751 | -1.60(-2.67%) |
Jul 09, 2012 | 60.63 | 61.19 | 59.79 | 60.03 | 2,868,734 | -0.92(-1.51%) |
Jul 06, 2012 | 61.49 | 61.49 | 60.37 | 60.94 | 1,709,416 | -1.42(-2.27%) |
Jul 05, 2012 | 61.80 | 62.83 | 61.27 | 62.36 | 1,404,989 | +0.26(+0.41%) |
Jul 03, 2012 | 60.73 | 62.10 | 60.10 | 62.10 | 1,064,018 | +1.20(+1.97%) |
Jul 02, 2012 | 61.86 | 62.15 | 60.32 | 60.90 | 1,739,439 | -0.96(-1.55%) |
Jun 29, 2012 | 59.95 | 62.02 | 59.95 | 61.86 | 2,371,405 | +3.04(+5.17%) |
Jun 28, 2012 | 59.66 | 59.96 | 57.85 | 58.82 | 3,138,610 | -1.43(-2.38%) |
Jun 27, 2012 | 59.64 | 60.40 | 59.42 | 60.25 | 1,698,099 | +0.93(+1.56%) |
Jun 26, 2012 | 59.99 | 60.17 | 58.58 | 59.33 | 3,227,303 | -0.53(-0.89%) |
Jun 25, 2012 | 60.60 | 60.89 | 59.35 | 59.86 | 2,435,491 | -1.84(-2.99%) |
Jun 22, 2012 | 62.12 | 62.51 | 60.90 | 61.70 | 3,425,619 | -0.33(-0.53%) |
Jun 21, 2012 | 64.32 | 64.62 | 61.96 | 62.03 | 2,105,780 | -2.03(-3.17%) |
Jun 20, 2012 | 65.43 | 65.60 | 63.74 | 64.06 | 2,111,415 | -1.45(-2.21%) |
Jun 19, 2012 | 64.05 | 65.96 | 64.05 | 65.51 | 1,666,840 | +1.85(+2.91%) |
Jun 18, 2012 | 62.99 | 63.91 | 62.61 | 63.66 | 1,075,303 | +0.31(+0.48%) |
Jun 15, 2012 | 63.05 | 63.46 | 62.81 | 63.35 | 2,006,849 | +0.22(+0.34%) |
Jun 14, 2012 | 63.46 | 64.05 | 62.59 | 63.13 | 2,152,233 | -0.38(-0.60%) |
Jun 13, 2012 | 65.29 | 65.29 | 63.29 | 63.51 | 3,403,647 | -2.30(-3.50%) |
Jun 12, 2012 | 65.02 | 66.06 | 64.86 | 65.81 | 2,193,665 | +1.20(+1.86%) |
Jun 11, 2012 | 66.24 | 66.36 | 64.53 | 64.61 | 2,051,442 | -0.78(-1.19%) |
Jun 08, 2012 | 64.55 | 65.72 | 64.27 | 65.39 | 1,179,084 | +0.39(+0.59%) |
Jun 07, 2012 | 64.84 | 66.76 | 64.82 | 65.01 | 1,921,412 | +0.43(+0.67%) |
Jun 06, 2012 | 63.63 | 64.61 | 63.45 | 64.57 | 1,816,665 | +1.52(+2.41%) |
Jun 05, 2012 | 62.26 | 63.24 | 61.76 | 63.05 | 1,912,389 | +0.43(+0.68%) |
Jun 04, 2012 | 62.72 | 63.04 | 60.87 | 62.63 | 3,517,591 | -0.03(-0.05%) |